undefined (ARKG)
24.45
0.84 (3.56%)
At close: Jan 15, 2025, 3:59 PM
24.45
0.02%
After-hours Jan 15, 2025, 04:31 PM EST
ARKG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 24.54 | 25.24 | 24.20 | 24.43 | 0.82 | 3.47% | 4,829,024 |
| Jan 14, 2025 | 24.82 | 25.00 | 23.50 | 23.61 | -0.85 | -3.48% | 4,419,268 |
| Jan 13, 2025 | 24.34 | 24.51 | 23.64 | 24.46 | -0.28 | -1.13% | 2,975,192 |
| Jan 10, 2025 | 25.06 | 25.06 | 24.23 | 24.74 | -0.83 | -3.25% | 4,522,400 |
| Jan 8, 2025 | 25.82 | 25.87 | 25.08 | 25.57 | -0.02 | -0.08% | 3,033,492 |
| Jan 7, 2025 | 26.40 | 27.10 | 25.46 | 25.59 | -0.57 | -2.18% | 4,817,059 |
| Jan 6, 2025 | 25.92 | 26.71 | 25.85 | 26.16 | 0.48 | 1.87% | 3,001,668 |
| Jan 3, 2025 | 24.72 | 25.83 | 24.64 | 25.68 | 1.22 | 4.99% | 2,495,542 |
| Jan 2, 2025 | 23.85 | 24.85 | 23.57 | 24.46 | 0.91 | 3.86% | 2,675,235 |
| Dec 31, 2024 | 23.83 | 24.06 | 23.40 | 23.55 | -0.16 | -0.67% | 2,331,278 |
| Dec 30, 2024 | 24.06 | 24.06 | 23.44 | 23.71 | -0.72 | -2.95% | 2,140,117 |
| Dec 27, 2024 | 24.81 | 25.03 | 24.01 | 24.43 | -0.23 | -0.93% | 2,473,300 |
| Dec 26, 2024 | 23.92 | 24.79 | 23.78 | 24.66 | 0.48 | 1.99% | 1,587,900 |
| Dec 24, 2024 | 24.07 | 24.24 | 23.69 | 24.18 | 0.21 | 0.88% | 659,436 |
| Dec 23, 2024 | 23.77 | 24.01 | 23.27 | 23.97 | 0.29 | 1.22% | 2,111,180 |
| Dec 20, 2024 | 22.80 | 24.04 | 22.72 | 23.68 | 0.73 | 3.18% | 7,037,400 |
| Dec 19, 2024 | 23.15 | 23.19 | 22.54 | 22.95 | 0.05 | 0.22% | 4,291,320 |
| Dec 18, 2024 | 24.85 | 24.89 | 22.47 | 22.90 | -1.80 | -7.29% | 7,168,500 |
| Dec 17, 2024 | 25.16 | 25.42 | 24.61 | 24.70 | -0.53 | -2.10% | 3,602,091 |
| Dec 16, 2024 | 24.77 | 25.60 | 24.54 | 25.23 | 0.52 | 2.10% | 1,589,429 |
| Dec 13, 2024 | 25.11 | 25.20 | 24.38 | 24.71 | -0.44 | -1.75% | 3,689,461 |
| Dec 12, 2024 | 26.00 | 26.12 | 25.13 | 25.15 | -0.98 | -3.75% | 2,155,413 |
| Dec 11, 2024 | 26.97 | 26.97 | 25.87 | 26.13 | -0.39 | -1.47% | 1,789,300 |
| Dec 10, 2024 | 26.47 | 27.05 | 26.33 | 26.52 | 0.11 | 0.42% | 1,671,675 |
| Dec 9, 2024 | 26.86 | 27.36 | 26.41 | 26.41 | -0.02 | -0.08% | 2,675,800 |
| Dec 6, 2024 | 25.53 | 26.74 | 25.51 | 26.43 | 1.23 | 4.88% | 3,647,730 |
| Dec 5, 2024 | 26.06 | 26.06 | 25.17 | 25.20 | -0.93 | -3.56% | 1,744,922 |
| Dec 4, 2024 | 25.82 | 26.53 | 25.43 | 26.13 | 0.43 | 1.67% | 3,048,900 |
| Dec 3, 2024 | 26.35 | 26.40 | 25.57 | 25.70 | -0.99 | -3.71% | 2,002,316 |
| Dec 2, 2024 | 26.11 | 26.80 | 25.99 | 26.69 | 0.71 | 2.73% | 2,295,249 |
| Nov 29, 2024 | 25.63 | 26.09 | 25.41 | 25.98 | 0.55 | 2.16% | 1,280,600 |
| Nov 27, 2024 | 25.06 | 25.58 | 25.05 | 25.43 | 0.59 | 2.38% | 1,905,500 |
| Nov 26, 2024 | 24.94 | 24.99 | 24.49 | 24.84 | -0.22 | -0.88% | 1,422,635 |
| Nov 25, 2024 | 24.46 | 25.40 | 24.40 | 25.06 | 1.23 | 5.16% | 3,584,200 |
| Nov 22, 2024 | 23.33 | 24.00 | 23.02 | 23.83 | 0.61 | 2.63% | 2,640,800 |
| Nov 21, 2024 | 23.44 | 23.52 | 22.85 | 23.22 | -0.14 | -0.60% | 1,702,500 |
| Nov 20, 2024 | 23.53 | 23.59 | 22.96 | 23.36 | 0.10 | 0.43% | 2,233,397 |
| Nov 19, 2024 | 22.51 | 23.27 | 22.27 | 23.26 | 0.58 | 2.56% | 2,746,900 |
| Nov 18, 2024 | 23.11 | 23.16 | 22.53 | 22.68 | 0.02 | 0.09% | 4,326,088 |
| Nov 15, 2024 | 24.25 | 24.25 | 22.63 | 22.66 | -1.47 | -6.09% | 4,999,100 |
| Nov 14, 2024 | 25.66 | 25.71 | 24.10 | 24.13 | -1.52 | -5.93% | 3,904,143 |
| Nov 13, 2024 | 26.45 | 26.83 | 25.60 | 25.65 | -0.35 | -1.35% | 2,108,224 |
| Nov 12, 2024 | 26.77 | 27.08 | 25.86 | 26.00 | -1.11 | -4.09% | 1,964,844 |
| Nov 11, 2024 | 26.33 | 27.74 | 26.25 | 27.11 | 1.21 | 4.67% | 5,343,921 |
| Nov 8, 2024 | 25.40 | 26.00 | 25.29 | 25.90 | 0.51 | 2.01% | 2,532,400 |
| Nov 7, 2024 | 25.70 | 26.07 | 25.36 | 25.39 | -0.10 | -0.39% | 2,257,906 |
| Nov 6, 2024 | 25.36 | 25.62 | 24.82 | 25.49 | 0.71 | 2.87% | 2,482,672 |
| Nov 5, 2024 | 24.07 | 24.78 | 23.64 | 24.78 | 0.51 | 2.10% | 3,834,416 |
| Nov 4, 2024 | 23.95 | 24.39 | 23.67 | 24.27 | 0.27 | 1.12% | 1,721,000 |
| Nov 1, 2024 | 23.37 | 24.00 | 23.32 | 24.00 | 0.86 | 3.72% | 3,939,575 |